Invesco DB Commodity Index Tracking Fund

DBC
🏛️ usa →
22.41
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 21.88 21.88 21.81 21.81 26.3K
09:31 21.82 21.82 21.82 21.82 4.2K
09:32 21.82 21.82 21.82 21.82 0.7K
09:33 21.82 21.82 21.82 21.82 1.3K
09:34 21.83 21.83 21.83 21.83 3.3K
09:36 21.82 21.83 21.82 21.83 1.3K
09:37 21.82 21.82 21.82 21.82 1.0K
09:38 21.82 21.82 21.81 21.81 1.9K
09:39 21.81 21.81 21.81 21.81 1.1K
09:40 21.81 21.81 21.81 21.81 0.5K
09:41 21.83 21.83 21.83 21.83 6.5K
09:42 21.82 21.83 21.82 21.83 2.0K
09:43 21.82 21.82 21.82 21.82 1.5K
09:44 21.82 21.82 21.82 21.82 0.7K
09:45 21.81 21.81 21.81 21.81 0.8K
09:46 21.82 21.82 21.82 21.82 0.4K
09:48 21.82 21.82 21.82 21.82 2.2K
09:49 21.84 21.84 21.84 21.84 0.4K
09:53 21.84 21.85 21.84 21.85 0.8K
09:54 21.84 21.84 21.84 21.84 0.5K
09:55 21.84 21.84 21.84 21.84 2.7K
09:56 21.83 21.83 21.83 21.83 0.8K
09:58 21.85 21.85 21.84 21.84 1.2K
09:59 21.84 21.85 21.84 21.85 1.2K
10:01 21.84 21.84 21.84 21.84 4.9K
10:04 21.84 21.84 21.84 21.84 1.1K
10:05 21.84 21.84 21.84 21.84 4.9K
10:06 21.84 21.84 21.84 21.84 0.6K
10:07 21.83 21.83 21.82 21.82 1.1K
10:08 21.82 21.82 21.81 21.81 2.6K
10:09 21.82 21.82 21.82 21.82 1.2K
10:10 21.81 21.81 21.81 21.81 3.6K
10:12 21.80 21.80 21.80 21.80 0.1K
10:13 21.80 21.80 21.80 21.80 0.6K
10:14 21.80 21.80 21.80 21.80 0.2K
10:15 21.80 21.80 21.80 21.80 4.4K
10:16 21.80 21.80 21.80 21.80 2.4K
10:17 21.80 21.80 21.80 21.80 1.5K
10:21 21.80 21.80 21.80 21.80 4.5K
10:25 21.79 21.79 21.79 21.79 0.5K
10:26 21.79 21.79 21.79 21.79 0.8K
10:27 21.79 21.79 21.79 21.79 0.8K
10:30 21.78 21.78 21.77 21.77 6.6K
10:31 21.77 21.77 21.77 21.77 0.5K
10:32 21.77 21.77 21.77 21.77 0.3K
10:33 21.77 21.77 21.77 21.77 0.9K
10:34 21.78 21.78 21.78 21.78 0.1K
10:35 21.78 21.78 21.78 21.78 0.5K
10:36 21.79 21.79 21.79 21.79 4.8K
10:38 21.78 21.78 21.78 21.78 1.1K
10:39 21.79 21.79 21.78 21.78 1.2K
10:40 21.79 21.79 21.79 21.79 3.3K
10:43 21.80 21.80 21.80 21.80 2.2K
10:44 21.79 21.79 21.79 21.79 1.3K
10:47 21.80 21.80 21.80 21.80 2.8K
10:48 21.80 21.80 21.80 21.80 1.8K
10:53 21.80 21.80 21.80 21.80 1.4K
10:55 21.79 21.79 21.79 21.79 0.2K
10:56 21.79 21.79 21.79 21.79 0.4K
10:57 21.79 21.79 21.79 21.79 0.5K
10:58 21.79 21.80 21.79 21.80 0.4K
11:00 21.80 21.80 21.80 21.80 0.1K
11:01 21.81 21.81 21.81 21.81 0.4K
11:02 21.82 21.82 21.82 21.82 1.7K
11:03 21.82 21.82 21.82 21.82 0.3K
11:05 21.81 21.81 21.81 21.81 1.1K
11:07 21.80 21.80 21.79 21.79 2.3K
11:08 21.78 21.78 21.78 21.78 2.7K
11:10 21.78 21.78 21.77 21.77 3.3K
11:11 21.76 21.76 21.76 21.76 1.9K
11:12 21.77 21.77 21.77 21.77 0.5K
11:13 21.78 21.78 21.78 21.78 0.6K
11:14 21.78 21.78 21.78 21.78 0.7K
11:15 21.78 21.78 21.78 21.78 0.1K
11:16 21.79 21.79 21.79 21.79 0.2K
11:17 21.79 21.79 21.79 21.79 0.1K
11:19 21.79 21.79 21.79 21.79 1.2K
11:20 21.79 21.79 21.79 21.79 1.5K
11:21 21.79 21.79 21.79 21.79 0.2K
11:22 21.80 21.80 21.80 21.80 0.3K
11:23 21.81 21.81 21.80 21.80 1.6K
11:24 21.80 21.80 21.79 21.79 1.4K
11:25 21.79 21.79 21.79 21.79 0.1K
11:26 21.80 21.80 21.80 21.80 0.4K
11:27 21.80 21.81 21.80 21.81 2.3K
11:28 21.81 21.81 21.81 21.81 2.8K
11:29 21.81 21.81 21.81 21.81 0.1K
11:31 21.81 21.82 21.81 21.80 5.0K
11:32 21.79 21.79 21.79 21.79 3.9K
11:33 21.79 21.79 21.79 21.79 0.2K
11:34 21.80 21.80 21.80 21.80 0.2K
11:35 21.80 21.81 21.80 21.81 0.3K
11:36 21.80 21.80 21.80 21.80 2.5K
11:37 21.79 21.79 21.78 21.78 9.4K
11:38 21.78 21.78 21.78 21.78 0.8K
11:39 21.79 21.79 21.79 21.79 0.2K
11:40 21.78 21.78 21.78 21.78 0.6K
11:42 21.78 21.78 21.78 21.78 0.3K
11:43 21.79 21.79 21.78 21.78 1.6K
11:45 21.79 21.79 21.79 21.79 0.6K
11:49 21.79 21.79 21.79 21.79 0.1K
11:50 21.80 21.80 21.80 21.80 1.4K
11:51 21.80 21.80 21.80 21.80 0.2K
11:52 21.80 21.80 21.80 21.80 0.5K
11:54 21.79 21.79 21.79 21.79 0.7K
11:55 21.79 21.79 21.79 21.79 1.9K
11:59 21.80 21.80 21.80 21.80 3.2K
12:00 21.81 21.81 21.80 21.80 27.2K
12:01 21.79 21.79 21.79 21.79 3.7K
12:02 21.79 21.79 21.79 21.79 0.6K
12:04 21.78 21.78 21.78 21.78 1.2K
12:05 21.77 21.77 21.77 21.77 0.8K
12:06 21.77 21.77 21.77 21.77 0.1K
12:07 21.78 21.78 21.78 21.78 2.0K
12:08 21.78 21.78 21.78 21.78 23.7K
12:10 21.78 21.78 21.77 21.77 2.1K
12:11 21.77 21.77 21.77 21.77 1.2K
12:13 21.79 21.79 21.79 21.79 0.1K
12:16 21.80 21.80 21.80 21.80 0.4K
12:18 21.80 21.80 21.80 21.80 0.3K
12:21 21.79 21.79 21.79 21.79 0.5K
12:22 21.80 21.80 21.80 21.80 1.0K
12:23 21.79 21.79 21.79 21.79 5.8K
12:29 21.80 21.80 21.80 21.80 1.0K
12:31 21.80 21.80 21.80 21.80 1.8K
12:32 21.81 21.81 21.81 21.81 3.0K
12:33 21.80 21.80 21.80 21.80 0.9K
12:35 21.80 21.80 21.80 21.80 1.3K
12:36 21.80 21.80 21.80 21.80 1.5K
12:37 21.80 21.80 21.80 21.79 1.7K
12:40 21.77 21.77 21.77 21.77 1.7K
12:45 21.76 21.76 21.76 21.76 0.3K
12:48 21.77 21.77 21.77 21.77 0.4K
12:51 21.78 21.78 21.78 21.78 0.3K
12:52 21.79 21.79 21.79 21.79 1.7K
12:54 21.79 21.79 21.79 21.79 0.8K
12:58 21.80 21.80 21.80 21.80 0.6K
12:59 21.81 21.81 21.81 21.81 3.1K
13:00 21.81 21.81 21.81 21.81 1.9K
13:01 21.81 21.81 21.81 21.81 1.4K
13:03 21.81 21.81 21.81 21.81 0.1K
13:06 21.80 21.80 21.80 21.80 0.8K
13:08 21.80 21.80 21.80 21.80 3.0K
13:10 21.79 21.79 21.79 21.79 3.0K
13:12 21.79 21.79 21.79 21.79 0.2K
13:13 21.79 21.79 21.79 21.79 1.0K
13:15 21.80 21.80 21.80 21.80 1.9K
13:17 21.80 21.80 21.80 21.80 1.6K
13:18 21.79 21.79 21.79 21.79 2.6K
13:22 21.80 21.80 21.80 21.80 0.3K
13:24 21.81 21.81 21.81 21.81 0.3K
13:27 21.80 21.80 21.80 21.80 0.2K
13:28 21.80 21.80 21.80 21.80 0.8K
13:29 21.80 21.80 21.80 21.80 6.0K
13:30 21.81 21.81 21.81 21.81 1.3K
13:33 21.81 21.81 21.81 21.81 1.7K
13:36 21.80 21.80 21.80 21.80 0.9K
13:39 21.80 21.80 21.80 21.80 0.3K
13:40 21.80 21.81 21.80 21.81 3.4K
13:43 21.81 21.81 21.81 21.81 4.1K
13:45 21.80 21.80 21.80 21.80 0.7K
13:48 21.79 21.79 21.79 21.79 0.9K
13:49 21.80 21.80 21.80 21.80 0.3K
13:52 21.79 21.79 21.79 21.79 4.6K
13:53 21.79 21.80 21.79 21.80 1.6K
13:54 21.80 21.80 21.80 21.80 0.4K
13:55 21.80 21.80 21.80 21.80 0.1K
13:56 21.80 21.80 21.80 21.80 2.3K
13:57 21.80 21.80 21.80 21.80 1.0K
13:58 21.80 21.80 21.79 21.79 4.8K
14:00 21.78 21.78 21.78 21.78 1.6K
14:02 21.78 21.79 21.78 21.78 5.6K
14:03 21.79 21.79 21.79 21.79 1.7K
14:04 21.79 21.79 21.79 21.79 1.0K
14:05 21.78 21.78 21.78 21.78 0.6K
14:06 21.78 21.78 21.78 21.78 8.0K
14:07 21.77 21.77 21.77 21.77 0.6K
14:08 21.77 21.77 21.77 21.77 4.5K
14:10 21.77 21.78 21.77 21.78 4.8K
14:11 21.77 21.77 21.77 21.77 6.4K
14:13 21.78 21.78 21.78 21.78 1.0K
14:15 21.78 21.78 21.78 21.78 0.9K
14:16 21.78 21.78 21.77 21.78 2.8K
14:17 21.78 21.78 21.77 21.78 1.9K
14:18 21.78 21.79 21.78 21.79 1.8K
14:19 21.79 21.79 21.79 21.79 2.0K
14:20 21.79 21.79 21.79 21.79 0.6K
14:22 21.79 21.79 21.79 21.79 1.1K
14:23 21.79 21.79 21.79 21.79 0.3K
14:24 21.80 21.80 21.80 21.80 2.2K
14:25 21.80 21.80 21.80 21.80 2.0K
14:28 21.80 21.81 21.80 21.81 5.8K
14:29 21.81 21.81 21.81 21.81 17.1K
14:30 21.81 21.81 21.81 21.81 1.1K
14:33 21.81 21.81 21.81 21.81 1.5K
14:34 21.81 21.81 21.81 21.81 0.4K
14:37 21.82 21.82 21.82 21.82 1.6K
14:38 21.81 21.81 21.81 21.81 0.9K
14:40 21.82 21.82 21.82 21.82 0.2K
14:42 21.81 21.81 21.81 21.81 1.9K
14:45 21.82 21.82 21.82 21.82 0.5K
14:46 21.82 21.82 21.82 21.82 0.9K
14:48 21.82 21.82 21.82 21.82 3.0K
14:53 21.81 21.81 21.81 21.81 0.2K
14:54 21.80 21.80 21.80 21.80 1.8K
14:55 21.80 21.80 21.80 21.80 0.5K
14:57 21.80 21.80 21.80 21.80 0.1K
14:58 21.79 21.79 21.79 21.79 3.8K
14:59 21.79 21.80 21.79 21.80 46.0K
15:00 21.80 21.80 21.80 21.80 1.0K
15:01 21.79 21.79 21.79 21.79 12.1K
15:07 21.78 21.78 21.78 21.78 0.6K
15:08 21.79 21.79 21.79 21.79 0.7K
15:09 21.79 21.79 21.79 21.79 0.6K
15:10 21.79 21.79 21.79 21.79 0.8K
15:11 21.79 21.79 21.79 21.79 0.9K
15:13 21.79 21.79 21.79 21.79 0.8K
15:14 21.79 21.79 21.79 21.79 1.2K
15:15 21.79 21.79 21.79 21.79 39.0K
15:16 21.79 21.79 21.79 21.79 12.8K
15:17 21.79 21.79 21.79 21.79 3.2K
15:19 21.79 21.79 21.79 21.79 2.6K
15:21 21.79 21.79 21.79 21.79 1.0K
15:23 21.79 21.79 21.79 21.79 0.1K
15:24 21.79 21.79 21.79 21.79 1.2K
15:25 21.79 21.79 21.79 21.79 4.3K
15:26 21.79 21.80 21.79 21.80 6.7K
15:28 21.80 21.81 21.80 21.81 12.4K
15:29 21.81 21.81 21.81 21.81 1.6K
15:31 21.81 21.81 21.81 21.81 2.3K
15:32 21.81 21.81 21.80 21.80 63.0K
15:33 21.80 21.80 21.80 21.80 0.2K
15:34 21.80 21.80 21.80 21.80 0.1K
15:35 21.80 21.81 21.80 21.81 19.4K
15:37 21.81 21.81 21.80 21.80 3.0K
15:38 21.81 21.81 21.81 21.81 3.9K
15:39 21.81 21.81 21.81 21.81 8.4K
15:40 21.81 21.81 21.81 21.81 0.7K
15:41 21.81 21.81 21.81 21.81 2.3K
15:42 21.81 21.81 21.81 21.81 1.6K
15:43 21.81 21.81 21.81 21.81 1.3K
15:45 21.81 21.81 21.81 21.81 2.4K
15:46 21.81 21.81 21.81 21.81 1.9K
15:47 21.81 21.81 21.81 21.81 0.4K
15:48 21.81 21.81 21.81 21.81 4.6K
15:49 21.81 21.81 21.81 21.81 11.0K
15:50 21.81 21.81 21.80 21.81 27.0K
15:51 21.81 21.82 21.81 21.82 28.8K
15:52 21.82 21.82 21.81 21.81 74.9K
15:53 21.81 21.81 21.81 21.80 10.7K
15:54 21.81 21.81 21.81 21.81 16.6K
15:55 21.81 21.81 21.81 21.81 9.1K
15:56 21.81 21.81 21.81 21.81 21.1K
15:57 21.80 21.81 21.80 21.81 38.0K
15:58 21.81 21.81 21.81 21.81 79.6K
15:59 21.81 21.81 21.81 21.81 174.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available